Options Chain for FIGMA INC CLASS A COM STK (FIG) - $24.55 as of 2/24/2026 7:57:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.35 | 18.35 | 16.35 | % | 1.49 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 12.00 | 13.35 | 17.30 | 15.33 | % | 1.28 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 13.00 | 12.35 | 16.35 | 14.35 | % | 1.10 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 14.00 | 11.40 | 15.40 | 13.40 | % | 0.96 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 15.00 | 10.40 | 14.40 | 12.40 | 11.25 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 16.00 | 9.40 | 13.30 | 11.35 | % | 0.71 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 17.00 | 8.40 | 12.40 | 10.40 | 5.60 | 0.00 | 0.00% | 0.61 | 0 | 35 | 3.08 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 18.00 | 8.20 | 11.40 | 9.80 | % | 0.54 | 0 | 0 | 2.83 | 0.98 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 19.00 | 6.45 | 10.05 | 8.25 | 7.50 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.32 | 0.97 | 0.01 | -0.02 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 20.00 | 5.50 | 9.00 | 7.25 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.11 | 0.93 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 21.00 | 5.20 | 7.80 | 6.50 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 106 | 1.78 | 0.92 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 21.50 | 4.90 | 7.90 | 6.40 | % | 0.30 | 0 | 0 | 2.04 | 0.89 | 0.03 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 22.00 | 4.25 | 7.50 | 5.88 | 4.50 | -0.43 | -8.73% | 0.27 | 2 | 152 | 1.99 | 0.88 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 22.50 | 3.20 | 6.85 | 5.03 | % | 0.22 | 0 | 0 | 1.80 | 0.87 | 0.04 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 23.00 | 3.50 | 5.65 | 4.58 | 4.75 | +2.25 | +90.00% | 0.20 | 56 | 386 | 1.32 | 0.85 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 23.50 | 3.65 | 5.20 | 4.43 | 3.68 | +1.40 | +61.41% | 0.19 | 2 | 2 | 1.25 | 0.82 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 24.00 | 3.70 | 4.20 | 3.95 | 3.95 | +1.98 | +100.51% | 0.16 | 279 | 405 | 0.73 | 0.80 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 24.50 | 2.50 | 4.65 | 3.58 | 3.20 | +1.36 | +73.92% | 0.15 | 5 | 32 | 1.30 | 0.77 | 0.06 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.33 | +2.05 | +160.16% | 0.13 | 19 | 251 | 0.82 | 0.74 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 25.50 | 2.86 | 3.20 | 3.03 | 2.73 | % | 0.12 | 52 | 0 | 0.82 | 0.70 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 26.00 | 2.58 | 2.86 | 2.72 | 2.53 | +1.23 | +94.62% | 0.10 | 37 | 202 | 0.82 | 0.66 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 26.50 | 2.30 | 2.58 | 2.44 | 1.89 | +0.79 | +71.82% | 0.09 | 9 | 3 | 0.82 | 0.62 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 27.00 | 2.03 | 2.30 | 2.17 | 2.12 | +1.26 | +146.52% | 0.08 | 125 | 282 | 0.82 | 0.58 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 27.50 | 1.79 | 1.96 | 1.88 | 1.85 | +1.23 | +198.39% | 0.07 | 98 | 2 | 0.80 | 0.53 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 28.00 | 1.55 | 1.87 | 1.71 | 1.56 | +1.02 | +188.89% | 0.06 | 92 | 130 | 0.82 | 0.49 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 28.50 | 1.35 | 1.65 | 1.50 | 1.33 | +0.99 | +291.18% | 0.05 | 15 | 2 | 0.82 | 0.45 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 29.00 | 1.19 | 1.37 | 1.28 | 1.26 | +0.74 | +142.31% | 0.04 | 512 | 70 | 0.80 | 0.41 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 29.50 | 1.00 | 1.28 | 1.14 | 0.98 | +0.58 | +145.00% | 0.04 | 4 | 2 | 0.81 | 0.37 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 30.00 | 0.88 | 0.99 | 0.94 | 0.91 | +0.61 | +203.34% | 0.03 | 218 | 712 | 0.78 | 0.33 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 30.50 | 0.54 | 1.01 | 0.78 | 0.80 | +0.55 | +220.00% | 0.03 | 9 | 2 | 0.77 | 0.30 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 31.00 | 0.66 | 0.77 | 0.72 | 0.70 | +0.48 | +218.19% | 0.02 | 53 | 108 | 0.80 | 0.27 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 31.50 | 0.30 | 0.78 | 0.54 | % | 0.02 | 0 | 0 | 0.75 | 0.24 | 0.07 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 32.00 | 0.47 | 0.55 | 0.51 | 0.55 | +0.35 | +175.00% | 0.02 | 171 | 75 | 0.79 | 0.21 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.54 | 0.27 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | 0.16 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 34.00 | 0.23 | 0.35 | 0.29 | 0.26 | +0.17 | +188.89% | 0.01 | 67 | 40 | 0.81 | 0.13 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 35.00 | 0.02 | 0.23 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 24 | 112 | 0.68 | 0.11 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 36.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 6 | 24 | 0.76 | 0.08 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.05 | 0.02 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.09 | 0.03 | 0.02 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.02 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.88 | 0.44 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.34 | -77.28% | 0.01 | 1 | 70 | 1.60 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.41 | -0.03 | 0.01 | -0.02 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 20.00 | 0.14 | 0.30 | 0.22 | 0.18 | -0.15 | -45.46% | 0.01 | 19 | 158 | 1.08 | -0.07 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 21.00 | 0.17 | 0.65 | 0.41 | 0.38 | -0.18 | -32.15% | 0.02 | 1 | 77 | 1.12 | -0.08 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 21.50 | 0.03 | 0.67 | 0.35 | 0.49 | -0.39 | -44.32% | 0.02 | 5 | 10 | 0.93 | -0.11 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 22.00 | 0.07 | 0.60 | 0.34 | 0.39 | -0.41 | -51.25% | 0.02 | 22 | 344 | 0.89 | -0.12 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.79 | 0.45 | 0.41 | -0.43 | -51.19% | 0.02 | 3 | 13 | 0.91 | -0.13 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 23.00 | 0.36 | 0.63 | 0.50 | 0.42 | -0.61 | -59.23% | 0.02 | 11 | 82 | 0.91 | -0.15 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 23.50 | 0.15 | 0.67 | 0.41 | 0.74 | -0.62 | -45.59% | 0.02 | 2 | 3 | 0.76 | -0.18 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 24.00 | 0.54 | 0.61 | 0.58 | 0.61 | -0.88 | -59.06% | 0.02 | 43 | 109 | 0.82 | -0.20 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 24.50 | 0.35 | 0.86 | 0.61 | % | 0.02 | 0 | 0 | 0.75 | -0.23 | 0.06 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.80 | 0.87 | 0.84 | 0.88 | -1.18 | -57.29% | 0.03 | 6 | 94 | 0.81 | -0.26 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 25.50 | 0.80 | 1.05 | 0.93 | 1.02 | -1.47 | -59.04% | 0.04 | 7 | 6 | 0.77 | -0.30 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 26.00 | 1.13 | 1.22 | 1.18 | 1.25 | -1.55 | -55.36% | 0.05 | 19 | 39 | 0.80 | -0.34 | 0.08 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 26.50 | 1.33 | 1.42 | 1.38 | 1.40 | % | 0.05 | 6 | 0 | 0.79 | -0.38 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 27.00 | 1.42 | 1.66 | 1.54 | 1.63 | -0.61 | -27.24% | 0.06 | 17 | 146 | 0.76 | -0.42 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 27.50 | 1.78 | 1.91 | 1.85 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | -0.47 | 0.09 | -0.06 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 28.00 | 2.09 | 2.18 | 2.14 | 2.66 | -1.42 | -34.81% | 0.08 | 62 | 23 | 0.78 | -0.51 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 28.50 | 2.35 | 2.63 | 2.49 | % | 0.09 | 0 | 0 | 0.79 | -0.55 | 0.09 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 29.00 | 2.71 | 2.82 | 2.77 | 2.85 | -2.25 | -44.12% | 0.10 | 20 | 38 | 0.80 | -0.59 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 29.50 | 3.00 | 3.20 | 3.10 | % | 0.11 | 0 | 0 | 0.79 | -0.63 | 0.08 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 30.00 | 3.20 | 3.70 | 3.45 | 4.26 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.79 | -0.67 | 0.08 | -0.05 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 30.50 | 3.75 | 4.05 | 3.90 | % | 0.13 | 0 | 0 | 0.82 | -0.70 | 0.07 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 31.00 | 3.00 | 5.50 | 4.25 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.40 | -0.73 | 0.07 | -0.05 | 2/6/2026 | 2/24/2026 3:59:57 PM EST |
| 31.50 | 4.10 | 6.70 | 5.40 | % | 0.17 | 0 | 0 | 1.09 | -0.76 | 0.07 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 32.00 | 3.80 | 6.40 | 5.10 | 7.97 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.48 | -0.79 | 0.06 | -0.04 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 33.00 | 5.40 | 7.10 | 6.25 | 6.15 | -0.65 | -9.56% | 0.19 | 7 | 9 | 1.45 | -0.84 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 34.00 | 6.05 | 8.90 | 7.48 | 7.42 | % | 0.22 | 1 | 0 | 1.92 | -0.87 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 35.00 | 6.50 | 9.05 | 7.78 | 8.78 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.63 | -0.89 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 36.00 | 7.95 | 10.00 | 8.98 | 9.44 | -2.28 | -19.46% | 0.25 | 1 | 36 | 1.70 | -0.92 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 37.00 | 8.60 | 11.10 | 9.85 | 13.28 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.84 | -0.95 | 0.02 | -0.02 | 2/18/2026 | 2/24/2026 3:59:57 PM EST |
| 38.00 | 9.15 | 12.70 | 10.93 | 11.01 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.21 | -0.97 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 39.00 | 9.90 | 13.70 | 11.80 | % | 0.30 | 0 | 0 | 2.29 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 40.00 | 10.90 | 14.70 | 12.80 | % | 0.32 | 0 | 0 | 2.35 | -0.98 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST |